Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Servotronics Inc (NY: SVT )

12.00 -0.20 (-1.64%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 11.60 11.75 10.32 11.12 31,388 -0.28(-2.49%)
Nov 29, 2017 12.00 12.00 11.22 11.41 12,303 -0.48(-4.06%)
Nov 28, 2017 11.50 12.50 11.10 11.89 84,592 +0.84(+7.58%)
Nov 27, 2017 12.20 12.20 11.00 11.05 31,078 -0.72(-6.15%)
Nov 24, 2017 11.49 12.65 11.49 11.77 103,723 +0.17(+1.50%)
Nov 22, 2017 11.15 12.06 10.77 11.60 43,984 +0.35(+3.11%)
Nov 21, 2017 12.25 12.25 10.77 11.25 20,658 -0.60(-5.07%)
Nov 20, 2017 11.35 12.80 11.20 11.85 106,034 +0.70(+6.29%)
Nov 17, 2017 10.95 11.19 10.95 11.15 3,700 -0.14(-1.22%)
Nov 16, 2017 10.81 11.50 10.50 11.29 27,753 +0.04(+0.34%)
Nov 15, 2017 11.55 11.98 10.44 11.25 29,391 +0.50(+4.67%)
Nov 14, 2017 9.710 10.75 9.700 10.75 37,646 +1.91(+21.55%)
Nov 10, 2017 8.842 8.842 8.842 104 -0.09(-1.00%)
Nov 09, 2017 8.931 8.931 8.931 8.931 701 +0.10(+1.12%)
Nov 08, 2017 8.848 8.850 8.823 8.833 1,747 -0.02(-0.20%)
Nov 07, 2017 8.700 8.963 8.700 8.850 2,476 -0.05(-0.56%)
Nov 06, 2017 8.900 8.900 8.900 8.900 210 +0.13(+1.48%)
Oct 31, 2017 8.770 8.770 8.770 5 -0.04(-0.41%)
Oct 30, 2017 8.750 8.830 8.729 8.806 952 +0.14(+1.56%)
Oct 27, 2017 8.680 8.800 8.680 8.671 818 -0.18(-2.02%)
Oct 26, 2017 8.800 9.004 8.800 8.850 7,331 +0.05(+0.57%)
Oct 25, 2017 8.650 8.868 8.650 8.800 19,390 -0.04(-0.49%)
Oct 24, 2017 8.720 8.843 8.720 8.843 317 +0.09(+1.07%)
Oct 23, 2017 8.650 8.777 8.650 8.750 2,631 -0.07(-0.75%)
Oct 19, 2017 8.816 8.816 8.816 8 +0.02(+0.18%)
Oct 18, 2017 8.840 8.850 8.750 8.800 6,509 +0.10(+1.15%)
Oct 17, 2017 8.726 8.726 8.700 8.700 1,837 -0.04(-0.41%)
Oct 13, 2017 8.736 8.736 8.736 0 +0.06(+0.65%)
Oct 12, 2017 8.716 8.716 8.680 8.680 1,187 -0.08(-0.91%)
Oct 11, 2017 8.769 8.769 8.760 8.760 337 -0.09(-1.02%)
Oct 10, 2017 8.650 8.990 8.650 8.850 4,808 +0.28(+3.27%)
Oct 09, 2017 8.500 8.600 8.495 8.570 3,790 -0.01(-0.08%)
Oct 05, 2017 8.577 247 -0.14(-1.64%)
Oct 04, 2017 8.600 8.720 8.560 8.720 1,860 +0.15(+1.75%)
Oct 03, 2017 8.639 8.639 8.570 8.570 591 -0.05(-0.55%)
Oct 02, 2017 8.790 8.790 8.560 8.617 2,162 +0.05(+0.55%)
Sep 29, 2017 8.850 9.203 8.570 8.570 19,537 -0.43(-4.78%)
Sep 28, 2017 8.800 9.050 8.800 9.000 902 +0.12(+1.35%)
Sep 27, 2017 8.800 8.880 8.800 8.880 2,736 +0.06(+0.68%)
Sep 26, 2017 8.768 8.820 8.768 8.820 1,266 -0.06(-0.68%)
Sep 25, 2017 8.880 8.880 8.663 8.880 5,354 +0.00(+0.00%)
Sep 22, 2017 8.750 8.990 8.750 8.880 17,871 +0.15(+1.72%)
Sep 21, 2017 8.683 9.144 8.647 8.730 7,994 +0.02(+0.23%)
Sep 20, 2017 8.670 8.720 8.670 8.710 1,191 +0.02(+0.23%)
Sep 19, 2017 8.670 8.720 8.670 8.690 1,351 +0.07(+0.81%)
Sep 18, 2017 8.660 8.720 8.620 8.620 754 +0.06(+0.70%)
Sep 15, 2017 8.560 8.560 8.560 8.560 762 -0.16(-1.83%)
Sep 14, 2017 8.819 8.819 8.550 8.720 8,855 -0.07(-0.80%)
Sep 13, 2017 8.790 8.790 8.790 8.790 1,076 +0.12(+1.38%)
Sep 12, 2017 8.700 8.750 8.670 8.670 1,366 -0.08(-0.91%)
Sep 11, 2017 8.870 8.870 8.750 8.750 927 +0.05(+0.57%)
Sep 08, 2017 8.870 8.870 8.700 8.700 670 -0.18(-2.03%)
Sep 06, 2017 8.880 105 +0.14(+1.54%)
Sep 05, 2017 9.100 9.100 8.550 8.745 4,535 -0.41(-4.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.